Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	6.822	6.924	6.816	6.872	8,100,595	+0.06(+0.88%)
Oct 29, 2015	6.942	7.022	6.805	6.812	15,508,550	-0.18(-2.60%)
Oct 28, 2015	6.790	7.054	6.690	6.994	15,151,630	+0.23(+3.40%)
Oct 27, 2015	6.910	7.070	6.690	6.764	19,815,260	-0.18(-2.62%)
Oct 26, 2015	7.008	7.048	6.750	6.946	22,479,184	-0.04(-0.52%)
Oct 23, 2015	7.300	7.366	6.582	6.982	77,184,056	-1.67(-19.26%)
Oct 22, 2015	8.508	8.926	8.454	8.648	21,097,740	+0.27(+3.17%)
Oct 21, 2015	8.700	8.700	8.176	8.382	12,052,405	-0.30(-3.41%)
Oct 20, 2015	8.718	8.750	8.536	8.678	7,172,000	-0.06(-0.66%)
Oct 19, 2015	8.722	8.896	8.660	8.736	9,888,680	+0.04(+0.44%)
Oct 16, 2015	8.656	8.716	8.534	8.698	6,664,400	+0.05(+0.58%)
Oct 15, 2015	8.378	8.678	8.378	8.648	7,924,685	+0.27(+3.27%)
Oct 14, 2015	8.312	8.464	8.213	8.374	7,500,985	+0.05(+0.65%)
Oct 13, 2015	8.510	8.634	8.316	8.320	7,107,645	-0.24(-2.80%)
Oct 12, 2015	8.608	8.632	8.510	8.560	5,242,795	-0.04(-0.47%)
Oct 09, 2015	8.542	8.636	8.484	8.600	5,875,640	+0.04(+0.49%)
Oct 08, 2015	8.608	8.626	8.400	8.558	9,751,305	-0.05(-0.60%)
Oct 07, 2015	8.724	8.798	8.364	8.610	13,961,285	-0.08(-0.92%)
Oct 06, 2015	8.838	8.932	8.634	8.690	5,462,805	-0.15(-1.67%)
Oct 05, 2015	8.802	8.868	8.736	8.838	5,850,215	+0.10(+1.17%)
Oct 02, 2015	8.492	8.742	8.314	8.736	7,297,900	+0.13(+1.49%)
Oct 01, 2015	8.498	8.628	8.408	8.608	5,476,055	+0.11(+1.32%)
Sep 30, 2015	8.534	8.628	8.330	8.496	10,061,790	+0.05(+0.57%)
Sep 29, 2015	8.622	8.672	8.366	8.448	9,009,430	-0.12(-1.38%)
Sep 28, 2015	8.994	9.050	8.472	8.566	11,095,160	-0.46(-5.05%)
Sep 25, 2015	9.298	9.300	8.922	9.022	6,325,770	-0.16(-1.72%)
Sep 24, 2015	9.156	9.206	8.966	9.180	6,573,645	-0.02(-0.20%)
Sep 23, 2015	8.996	9.248	8.902	9.198	7,274,405	+0.12(+1.32%)
Sep 22, 2015	8.984	9.094	8.928	9.078	6,456,125	-0.04(-0.46%)
Sep 21, 2015	9.030	9.232	8.976	9.120	6,370,435	+0.16(+1.79%)
Sep 18, 2015	8.908	9.072	8.900	8.960	12,443,265	-0.08(-0.84%)
Sep 17, 2015	8.956	9.186	8.922	9.036	7,558,100	+0.06(+0.62%)
Sep 16, 2015	8.926	9.040	8.834	8.980	4,844,535	+0.03(+0.38%)
Sep 15, 2015	8.806	8.988	8.772	8.946	5,067,630	+0.15(+1.73%)
Sep 14, 2015	8.864	8.900	8.742	8.794	4,279,705	-0.07(-0.81%)
Sep 11, 2015	8.798	8.884	8.740	8.866	5,530,700	+0.05(+0.61%)
Sep 10, 2015	8.668	8.906	8.622	8.812	7,303,715	+0.21(+2.44%)
Sep 09, 2015	8.682	8.794	8.580	8.602	7,175,490	-0.06(-0.67%)
Sep 08, 2015	8.450	8.674	8.389	8.660	6,013,880	+0.31(+3.71%)
Sep 04, 2015	8.296	8.350	8.350	8.350	4,644,500	-0.08(-0.95%)
Sep 03, 2015	8.374	8.530	8.346	8.430	6,612,590	+0.05(+0.57%)
Sep 02, 2015	8.310	8.382	8.140	8.382	5,766,755	+0.21(+2.57%)
Sep 01, 2015	8.204	8.370	8.102	8.172	8,699,250	-0.26(-3.04%)
Aug 31, 2015	8.562	8.651	8.372	8.428	6,326,305	-0.16(-1.91%)
Aug 28, 2015	8.466	8.634	8.416	8.592	4,782,840	+0.06(+0.70%)
Aug 27, 2015	8.632	8.712	8.410	8.532	8,724,405	+0.02(+0.28%)
Aug 26, 2015	8.342	8.566	8.166	8.508	8,147,555	+0.38(+4.68%)
Aug 25, 2015	8.562	8.590	8.120	8.128	8,962,670	-0.06(-0.68%)
Aug 24, 2015	7.600	8.516	7.000	8.184	15,525,115	-0.39(-4.53%)
Aug 21, 2015	8.768	8.806	8.564	8.572	16,813,724	-0.35(-3.92%)
Aug 20, 2015	9.358	9.400	8.920	8.922	10,336,985	-0.55(-5.77%)
Aug 19, 2015	9.442	9.620	9.348	9.468	4,333,335	-0.08(-0.86%)
Aug 18, 2015	9.598	9.600	9.466	9.550	5,465,235	-0.02(-0.21%)
Aug 17, 2015	9.300	9.578	9.240	9.570	6,431,465	+0.23(+2.42%)
Aug 14, 2015	9.248	9.354	9.212	9.344	5,555,685	+0.04(+0.47%)
Aug 13, 2015	9.308	9.396	9.232	9.300	4,601,860	+0.00(+0.04%)
Aug 12, 2015	9.322	9.384	9.012	9.296	11,439,405	-0.09(-0.96%)
Aug 11, 2015	9.422	9.540	9.300	9.386	5,300,680	-0.12(-1.28%)
Aug 10, 2015	10.06	10.06	9.438	9.508	5,227,980	+0.13(+1.36%)
Aug 07, 2015	9.316	9.380	9.206	9.380	7,600,405	+0.05(+0.56%)
Aug 06, 2015	9.748	9.794	9.258	9.328	10,346,580	-0.44(-4.48%)
Aug 05, 2015	9.572	9.842	9.562	9.766	10,475,315	+0.23(+2.41%)
Aug 04, 2015	9.522	9.565	9.472	9.536	4,903,345	+0.01(+0.06%)
Aug 03, 2015	9.528	9.598	9.392	9.530	7,719,985	-0.02(-0.19%)
Jul 31, 2015	9.510	9.718	9.460	9.548	7,298,995	+0.03(+0.34%)
Jul 30, 2015	9.462	9.540	9.342	9.516	7,203,635	+0.04(+0.46%)
Jul 29, 2015	9.440	9.492	9.302	9.472	8,240,015	+0.05(+0.51%)
Jul 28, 2015	9.486	9.510	9.248	9.424	8,884,680	+0.00(+0.04%)
Jul 27, 2015	9.522	9.592	9.362	9.420	9,528,765	-0.18(-1.85%)
Jul 24, 2015	9.460	9.660	9.450	9.598	15,267,315	+0.23(+2.48%)
Jul 23, 2015	9.442	9.566	9.200	9.366	34,907,940	+0.91(+10.71%)
Jul 22, 2015	8.612	8.712	8.422	8.460	17,790,724	-0.13(-1.54%)
Jul 21, 2015	8.494	8.698	8.396	8.592	11,189,940	+0.11(+1.32%)
Jul 20, 2015	8.482	8.554	8.416	8.480	4,873,495	-0.00(-0.02%)
Jul 17, 2015	8.576	8.580	8.420	8.482	5,427,525	-0.07(-0.82%)
Jul 16, 2015	8.500	8.556	8.450	8.552	5,323,875	+0.12(+1.47%)
Jul 15, 2015	8.504	8.538	8.395	8.428	4,105,390	-0.09(-1.10%)
Jul 14, 2015	8.336	8.552	8.304	8.522	7,241,790	+0.22(+2.65%)
Jul 13, 2015	8.392	8.398	8.252	8.302	6,394,100	+0.01(+0.14%)
Jul 10, 2015	8.346	8.346	8.214	8.290	4,789,510	+0.01(+0.17%)
Jul 09, 2015	8.280	8.428	8.226	8.276	7,694,335	+0.16(+2.00%)
Jul 08, 2015	8.008	8.152	7.976	8.114	7,995,130	-0.01(-0.10%)
Jul 07, 2015	8.128	8.136	7.826	8.122	10,025,690	+0.13(+1.60%)
Jul 06, 2015	7.946	8.098	7.808	7.994	9,794,395	-0.25(-3.06%)
Jul 02, 2015	8.292	8.246	8.246	8.246	4,407,000	-0.01(-0.12%)
Jul 01, 2015	8.368	8.380	8.206	8.256	5,544,360	-0.01(-0.12%)
Jun 30, 2015	8.196	8.286	8.152	8.266	7,350,140	+0.15(+1.81%)
Jun 29, 2015	8.142	8.324	8.110	8.119	7,493,685	-0.22(-2.70%)
Jun 26, 2015	8.400	8.400	8.214	8.344	10,575,240	-0.05(-0.60%)
Jun 25, 2015	8.372	8.426	8.346	8.394	6,101,180	+0.05(+0.64%)
Jun 24, 2015	8.364	8.422	8.154	8.341	20,402,014	-0.30(-3.48%)
Jun 23, 2015	8.738	8.752	8.600	8.642	6,585,385	-0.07(-0.78%)
Jun 22, 2015	8.728	8.778	8.648	8.710	6,473,205	+0.09(+1.00%)
Jun 19, 2015	8.778	8.788	8.592	8.624	12,030,065	-0.12(-1.41%)
Jun 18, 2015	8.654	8.824	8.612	8.747	9,794,075	+0.17(+1.97%)
Jun 17, 2015	8.496	8.618	8.494	8.578	6,722,890	+0.08(+0.98%)
Jun 16, 2015	8.272	8.534	8.240	8.495	8,575,870	+0.28(+3.42%)
Jun 15, 2015	8.164	8.236	8.024	8.214	7,435,850	-0.03(-0.36%)
Jun 12, 2015	8.190	8.270	8.104	8.244	5,143,335	+0.04(+0.54%)
Jun 11, 2015	8.240	8.334	8.168	8.200	7,420,835	-0.04(-0.49%)
Jun 10, 2015	8.190	8.271	8.134	8.240	3,668,635	+0.09(+1.08%)
Jun 09, 2015	8.172	8.172	7.976	8.152	6,535,205	+0.04(+0.44%)
Jun 08, 2015	8.294	8.298	8.058	8.116	7,735,255	-0.09(-1.12%)
Jun 05, 2015	7.966	8.236	7.846	8.208	9,073,515	+0.31(+3.90%)
Jun 04, 2015	8.016	8.034	7.862	7.900	4,766,415	-0.12(-1.45%)
Jun 03, 2015	7.990	8.058	7.922	8.016	4,255,845	+0.07(+0.88%)
Jun 02, 2015	7.910	8.026	7.884	7.946	4,743,070	-0.03(-0.33%)
Jun 01, 2015	8.050	8.060	7.886	7.972	5,792,275	-0.04(-0.50%)
May 29, 2015	8.048	8.076	7.920	8.012	6,142,175	-0.02(-0.30%)
May 28, 2015	7.882	8.052	7.872	8.036	7,483,560	+0.15(+1.90%)
May 27, 2015	7.860	7.922	7.734	7.886	9,823,495	+0.03(+0.36%)
May 26, 2015	7.966	7.994	7.794	7.858	5,691,930	+0.00(+0.00%)
May 22, 2015	7.750	7.858	7.858	7.858	5,690,000	+0.10(+1.29%)
May 21, 2015	7.794	7.800	7.718	7.758	5,210,340	+0.00(+0.00%)
May 20, 2015	7.868	7.893	7.696	7.758	9,438,540	-0.07(-0.84%)
May 19, 2015	7.948	7.956	7.672	7.824	9,791,325	-0.08(-1.06%)
May 18, 2015	7.768	7.946	7.700	7.908	8,784,420	+0.18(+2.33%)
May 15, 2015	7.772	7.772	7.712	7.728	4,750,385	-0.04(-0.54%)
May 14, 2015	7.778	7.820	7.686	7.770	8,902,635	+0.08(+1.07%)
May 13, 2015	7.776	7.812	7.668	7.688	7,269,695	-0.04(-0.54%)
May 12, 2015	7.712	7.782	7.660	7.730	6,730,225	-0.06(-0.82%)
May 11, 2015	7.780	7.872	7.756	7.794	7,013,575	-0.01(-0.10%)
May 08, 2015	7.734	7.846	7.702	7.802	6,350,015	+0.12(+1.59%)
May 07, 2015	7.588	7.706	7.572	7.680	6,056,635	+0.09(+1.21%)
May 06, 2015	7.612	7.655	7.486	7.588	5,007,595	+0.02(+0.26%)
May 05, 2015	7.710	7.740	7.504	7.568	7,529,690	-0.18(-2.30%)
May 04, 2015	7.672	7.864	7.654	7.746	6,279,565	+0.07(+0.91%)
May 01, 2015	7.630	7.718	7.620	7.676	7,026,925	+0.13(+1.70%)
Apr 30, 2015	7.670	7.732	7.516	7.548	7,280,050	-0.14(-1.77%)
Apr 29, 2015	7.672	7.746	7.580	7.684	5,355,830	-0.03(-0.36%)
Apr 28, 2015	7.660	7.736	7.550	7.712	7,647,270	+0.07(+0.94%)
Apr 27, 2015	7.744	7.754	7.588	7.640	8,119,995	-0.10(-1.24%)
Apr 24, 2015	7.798	7.798	7.668	7.736	7,950,920	-0.01(-0.10%)
Apr 23, 2015	7.600	7.780	7.578	7.744	11,227,780	+0.13(+1.71%)
Apr 22, 2015	7.652	7.688	7.544	7.614	11,475,645	-0.00(-0.03%)
Apr 21, 2015	7.600	7.796	7.446	7.616	48,710,640	+0.69(+9.96%)
Apr 20, 2015	6.850	6.962	6.812	6.926	18,887,040	+0.18(+2.71%)
Apr 17, 2015	6.878	6.886	6.680	6.743	11,279,590	-0.17(-2.43%)
Apr 16, 2015	6.936	6.980	6.882	6.911	7,244,950	-0.06(-0.80%)
Apr 15, 2015	6.912	6.984	6.852	6.967	7,754,590	+0.13(+1.95%)
Apr 14, 2015	6.852	6.894	6.778	6.834	8,469,115	-0.02(-0.26%)
Apr 13, 2015	6.912	7.160	6.850	6.852	10,483,515	-0.27(-3.80%)
Apr 10, 2015	7.072	7.172	7.034	7.123	7,391,495	+0.08(+1.09%)
Apr 09, 2015	6.982	7.066	6.934	7.046	8,876,375	+0.15(+2.15%)
Apr 08, 2015	7.006	7.016	6.876	6.898	10,089,800	-0.01(-0.16%)
Apr 07, 2015	6.884	7.016	6.860	6.909	7,553,850	+0.03(+0.42%)
Apr 06, 2015	6.842	6.934	6.800	6.880	7,297,575	+0.00(+0.03%)
Apr 02, 2015	6.814	6.878	6.878	6.878	3,740,000	+0.07(+0.97%)
Apr 01, 2015	6.994	6.994	6.732	6.812	8,439,535	-0.18(-2.55%)
Mar 31, 2015	7.018	7.098	6.962	6.990	7,397,510	-0.04(-0.63%)
Mar 30, 2015	6.948	7.080	6.930	7.034	5,451,975	+0.12(+1.71%)
Mar 27, 2015	6.750	6.932	6.750	6.916	6,866,170	+0.19(+2.79%)
Mar 26, 2015	6.580	6.772	6.534	6.728	5,358,075	+0.11(+1.63%)
Mar 25, 2015	6.868	6.888	6.594	6.620	7,978,985	-0.21(-3.07%)
Mar 24, 2015	6.940	6.976	6.826	6.830	6,006,940	-0.09(-1.26%)
Mar 23, 2015	7.030	7.035	6.879	6.917	6,710,500	-0.15(-2.05%)
Mar 20, 2015	7.120	7.138	7.040	7.062	12,219,625	-0.03(-0.47%)
Mar 19, 2015	6.958	7.100	6.902	7.095	7,509,100	+0.12(+1.79%)
Mar 18, 2015	6.890	7.054	6.836	6.970	10,920,630	+0.12(+1.72%)
Mar 17, 2015	6.800	6.888	6.770	6.852	5,965,220	+0.03(+0.47%)
Mar 16, 2015	6.680	6.828	6.668	6.820	4,305,200	+0.18(+2.74%)
Mar 13, 2015	6.766	6.806	6.606	6.638	6,611,040	-0.15(-2.24%)
Mar 12, 2015	6.678	6.794	6.600	6.790	5,341,100	+0.11(+1.71%)
Mar 11, 2015	6.610	6.682	6.588	6.676	4,542,830	+0.10(+1.46%)
Mar 10, 2015	6.674	6.690	6.556	6.580	4,696,995	-0.17(-2.46%)
Mar 09, 2015	6.740	6.772	6.656	6.746	4,835,000	+0.03(+0.37%)
Mar 06, 2015	6.826	6.854	6.699	6.721	5,452,460	-0.13(-1.85%)
Mar 05, 2015	6.732	6.858	6.690	6.848	7,256,300	+0.11(+1.63%)
Mar 04, 2015	6.786	6.806	6.696	6.738	5,916,205	-0.07(-1.00%)
Mar 03, 2015	6.820	6.840	6.744	6.806	5,746,255	-0.01(-0.21%)
Mar 02, 2015	6.716	6.826	6.665	6.820	6,751,165	+0.10(+1.46%)
Feb 27, 2015	6.800	6.820	6.702	6.722	6,543,045	-0.09(-1.29%)
Feb 26, 2015	6.840	6.948	6.804	6.810	8,397,785	-0.04(-0.55%)
Feb 25, 2015	6.750	6.898	6.742	6.848	10,475,635	+0.10(+1.54%)
Feb 24, 2015	6.686	6.770	6.670	6.744	6,659,695	+0.08(+1.20%)
Feb 23, 2015	6.752	6.770	6.616	6.664	6,408,755	-0.10(-1.54%)
Feb 20, 2015	6.684	6.794	6.680	6.768	9,238,535	+0.07(+1.01%)
Feb 19, 2015	6.656	6.790	6.622	6.700	7,710,510	+0.04(+0.63%)
Feb 18, 2015	6.630	6.676	6.604	6.658	6,745,105	+0.06(+0.88%)
Feb 17, 2015	6.610	6.676	6.584	6.600	9,215,885	-0.05(-0.69%)
Feb 13, 2015	6.670	6.646	6.646	6.646	14,199,000	+0.05(+0.76%)
Feb 12, 2015	6.596	6.680	6.556	6.596	15,107,270	+0.04(+0.59%)
Feb 11, 2015	6.452	6.578	6.434	6.557	9,861,100	+0.11(+1.69%)
Feb 10, 2015	6.348	6.463	6.294	6.448	9,596,625	+0.15(+2.38%)
Feb 09, 2015	6.320	6.334	6.248	6.298	8,178,970	-0.06(-0.99%)
Feb 06, 2015	6.398	6.400	6.320	6.361	12,192,640	+0.01(+0.24%)
Feb 05, 2015	6.252	6.368	6.252	6.346	10,286,840	+0.14(+2.26%)
Feb 04, 2015	6.074	6.164	6.066	6.206	12,593,630	+0.10(+1.67%)
Feb 03, 2015	6.022	6.130	5.980	6.104	13,063,190	+0.10(+1.63%)
Feb 02, 2015	5.948	6.024	5.788	6.006	20,506,300	+0.03(+0.45%)
Jan 30, 2015	5.784	6.044	5.776	5.979	24,140,524	+0.14(+2.33%)
Jan 29, 2015	5.900	6.052	5.714	5.843	47,756,468	-0.44(-6.96%)
Jan 28, 2015	6.594	6.594	6.254	6.280	13,306,725	-0.21(-3.24%)
Jan 27, 2015	6.392	6.562	6.367	6.490	9,780,845	+0.00(+0.00%)
Jan 26, 2015	6.528	6.566	6.418	6.490	13,362,730	+0.10(+1.63%)
Jan 23, 2015	6.306	6.426	6.246	6.386	9,143,980	+0.10(+1.59%)
Jan 22, 2015	6.204	6.286	6.054	6.286	10,682,385	+0.05(+0.77%)
Jan 21, 2015	6.202	6.276	6.164	6.238	4,588,775	+0.03(+0.48%)
Jan 20, 2015	6.198	6.274	6.116	6.208	5,806,360	+0.02(+0.39%)
Jan 16, 2015	6.070	6.194	6.040	6.184	6,828,955	+0.13(+2.15%)
Jan 15, 2015	6.198	6.220	6.046	6.054	5,757,110	-0.13(-2.10%)
Jan 14, 2015	6.098	6.202	6.088	6.184	5,109,470	+0.00(+0.06%)
Jan 13, 2015	6.212	6.336	6.118	6.180	6,493,970	+0.01(+0.19%)
Jan 12, 2015	6.242	6.274	6.160	6.168	6,461,940	-0.05(-0.74%)
Jan 09, 2015	6.262	6.282	6.160	6.214	6,755,105	-0.03(-0.45%)
Jan 08, 2015	6.178	6.296	6.160	6.242	7,183,420	+0.17(+2.73%)
Jan 07, 2015	6.050	6.132	5.994	6.076	7,065,790	+0.09(+1.44%)
Jan 06, 2015	6.108	6.152	5.910	5.990	10,919,725	-0.11(-1.87%)
Jan 05, 2015	6.126	6.198	6.061	6.104	9,120,495	-0.05(-0.88%)
Jan 02, 2015	6.180	6.238	6.102	6.158	6,309,725	+0.03(+0.42%)
Dec 31, 2014	6.228	6.132	6.132	6.132	5,687,000	-0.07(-1.08%)
Dec 30, 2014	6.182	6.232	6.173	6.199	4,160,835	-0.03(-0.50%)
Dec 29, 2014	6.252	6.260	6.184	6.230	4,434,550	-0.03(-0.51%)
Dec 26, 2014	6.268	6.298	6.244	6.262	3,545,365	+0.02(+0.40%)
Dec 24, 2014	6.180	6.237	6.237	6.237	3,637,500	+0.05(+0.89%)
Dec 23, 2014	6.234	6.234	6.139	6.182	8,005,115	+0.06(+0.91%)
Dec 22, 2014	6.036	6.180	6.008	6.126	8,521,815	+0.11(+1.76%)
Dec 19, 2014	5.952	6.038	5.918	6.020	19,621,950	+0.09(+1.59%)
Dec 18, 2014	5.710	5.926	5.698	5.926	11,583,080	+0.23(+4.06%)
Dec 17, 2014	5.630	5.700	5.592	5.695	7,648,110	+0.10(+1.75%)
Dec 16, 2014	5.596	5.664	5.574	5.597	8,185,520	-0.03(-0.62%)
Dec 15, 2014	5.664	5.700	5.560	5.632	7,196,305	+0.01(+0.21%)
Dec 12, 2014	5.602	5.666	5.580	5.620	4,895,450	-0.05(-0.92%)
Dec 11, 2014	5.536	5.690	5.536	5.672	10,150,755	+0.14(+2.46%)
Dec 10, 2014	5.560	5.638	5.524	5.536	6,551,645	-0.03(-0.57%)
Dec 09, 2014	5.454	5.582	5.374	5.568	8,221,445	+0.01(+0.25%)
Dec 08, 2014	5.548	5.624	5.538	5.554	8,696,455	-0.02(-0.31%)
Dec 05, 2014	5.540	5.572	5.482	5.571	5,106,055	+0.04(+0.81%)
Dec 04, 2014	5.486	5.528	5.422	5.526	7,770,365	+0.04(+0.66%)
Dec 03, 2014	5.492	5.508	5.422	5.490	3,842,050	-0.00(-0.07%)
Dec 02, 2014	5.436	5.516	5.416	5.494	7,836,215	+0.03(+0.62%)
Dec 01, 2014	5.486	5.504	5.414	5.460	4,216,425	-0.05(-0.94%)
Nov 28, 2014	5.500	5.540	5.476	5.512	1,812,065	+0.01(+0.15%)
Nov 26, 2014	5.484	5.504	5.504	5.504	3,250,500	+0.04(+0.71%)
Nov 25, 2014	5.476	5.532	5.426	5.465	11,694,695	-0.01(-0.16%)
Nov 24, 2014	5.436	5.476	5.410	5.474	6,413,145	+0.05(+0.96%)
Nov 21, 2014	5.460	5.480	5.402	5.422	5,687,075	+0.01(+0.24%)
Nov 20, 2014	5.308	5.424	5.302	5.409	8,252,185	+0.05(+1.03%)
Nov 19, 2014	5.388	5.388	5.256	5.354	6,080,165	-0.04(-0.67%)
Nov 18, 2014	5.388	5.438	5.378	5.390	5,028,405	+0.01(+0.22%)
Nov 17, 2014	5.420	5.434	5.369	5.378	4,183,305	-0.05(-0.92%)
Nov 14, 2014	5.376	5.449	5.314	5.428	8,250,365	+0.04(+0.82%)
Nov 13, 2014	5.440	5.470	5.376	5.384	4,041,230	-0.05(-0.88%)
Nov 12, 2014	5.394	5.460	5.364	5.432	6,221,160	+0.00(+0.00%)
Nov 11, 2014	5.396	5.448	5.370	5.432	4,703,330	+0.01(+0.15%)
Nov 10, 2014	5.412	5.450	5.368	5.424	7,440,610	+0.00(+0.07%)
Nov 07, 2014	5.302	5.440	5.302	5.420	10,276,350	+0.11(+1.99%)
Nov 06, 2014	5.290	5.370	5.250	5.314	6,673,605	+0.02(+0.30%)
Nov 05, 2014	5.304	5.324	5.236	5.298	9,088,980	+0.01(+0.26%)
Nov 04, 2014	5.242	5.309	5.200	5.284	11,029,335	+0.02(+0.38%)